iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB)
NASDAQ: IGSB · Real-Time Price · USD
52.34
+0.10 (0.19%)
At close: Mar 28, 2025, 4:00 PM
52.12
-0.22 (-0.42%)
After-hours: Mar 28, 2025, 4:13 PM EDT
IGSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 52.30 | 52.36 | 52.29 | 52.35 | - | 0.20% | 5,980,451 |
| Mar 27, 2025 | 52.22 | 52.26 | 52.20 | 52.24 | 52.24 | 0.06% | 17,023,851 |
| Mar 26, 2025 | 52.24 | 52.26 | 52.20 | 52.21 | 52.21 | -0.06% | 1,412,511 |
| Mar 25, 2025 | 52.23 | 52.28 | 52.21 | 52.24 | 52.24 | 0.06% | 2,366,162 |
| Mar 24, 2025 | 52.27 | 52.28 | 52.19 | 52.21 | 52.21 | -0.13% | 2,127,192 |
| Mar 21, 2025 | 52.33 | 52.33 | 52.27 | 52.28 | 52.28 | 0.04% | 1,735,585 |
| Mar 20, 2025 | 52.35 | 52.35 | 52.25 | 52.26 | 52.26 | - | 2,407,920 |
| Mar 19, 2025 | 52.09 | 52.27 | 52.07 | 52.26 | 52.26 | 0.25% | 1,940,992 |
| Mar 18, 2025 | 51.96 | 52.16 | 51.96 | 52.13 | 52.13 | 0.12% | 3,174,787 |
| Mar 17, 2025 | 52.19 | 52.39 | 52.06 | 52.07 | 52.07 | 0.02% | 5,526,031 |
| Mar 14, 2025 | 52.09 | 52.20 | 52.05 | 52.06 | 52.06 | -0.06% | 3,452,157 |
| Mar 13, 2025 | 52.02 | 52.10 | 51.99 | 52.09 | 52.09 | 0.13% | 4,300,445 |
| Mar 12, 2025 | 52.08 | 52.32 | 52.02 | 52.02 | 52.02 | -0.15% | 3,303,663 |
| Mar 11, 2025 | 52.21 | 52.24 | 52.10 | 52.10 | 52.10 | -0.19% | 3,462,043 |
| Mar 10, 2025 | 52.18 | 52.23 | 52.17 | 52.20 | 52.20 | 0.17% | 1,264,350 |
| Mar 7, 2025 | 52.22 | 52.23 | 52.08 | 52.11 | 52.11 | -0.04% | 2,711,726 |
| Mar 6, 2025 | 52.16 | 52.18 | 52.11 | 52.13 | 52.13 | -0.02% | 4,386,300 |
| Mar 5, 2025 | 52.23 | 52.33 | 52.14 | 52.14 | 52.14 | -0.11% | 1,774,892 |
| Mar 4, 2025 | 52.27 | 52.29 | 52.17 | 52.20 | 52.20 | 0.04% | 5,708,919 |
| Mar 3, 2025 | 52.15 | 52.19 | 52.11 | 52.18 | 52.18 | -0.32% | 4,796,092 |
| Feb 28, 2025 | 52.29 | 52.35 | 52.26 | 52.35 | 52.16 | 0.21% | 5,219,222 |
| Feb 27, 2025 | 52.22 | 52.25 | 52.20 | 52.24 | 52.05 | - | 3,742,996 |
| Feb 26, 2025 | 52.24 | 52.26 | 52.17 | 52.24 | 52.05 | 0.06% | 2,967,098 |
| Feb 25, 2025 | 52.23 | 52.23 | 52.16 | 52.21 | 52.02 | 0.19% | 2,238,781 |
| Feb 24, 2025 | 52.08 | 52.13 | 52.05 | 52.11 | 51.92 | 0.10% | 2,331,561 |
| Feb 21, 2025 | 52.01 | 52.10 | 52.00 | 52.06 | 51.87 | 0.15% | 2,793,460 |
| Feb 20, 2025 | 52.01 | 52.01 | 51.95 | 51.98 | 51.80 | 0.04% | 1,284,066 |
| Feb 19, 2025 | 51.89 | 51.97 | 51.89 | 51.96 | 51.78 | 0.08% | 3,258,430 |
| Feb 18, 2025 | 52.02 | 52.02 | 51.91 | 51.92 | 51.74 | -0.08% | 4,629,847 |
| Feb 14, 2025 | 51.96 | 52.00 | 51.95 | 51.96 | 51.78 | 0.15% | 1,189,435 |
| Feb 13, 2025 | 51.86 | 51.88 | 51.80 | 51.88 | 51.70 | 0.23% | 1,388,422 |
| Feb 12, 2025 | 51.76 | 51.77 | 51.73 | 51.76 | 51.58 | -0.15% | 4,887,567 |
| Feb 11, 2025 | 51.82 | 51.85 | 51.81 | 51.84 | 51.66 | - | 1,832,268 |
| Feb 10, 2025 | 51.88 | 51.89 | 51.84 | 51.84 | 51.66 | 0.04% | 1,317,617 |
| Feb 7, 2025 | 51.86 | 51.86 | 51.81 | 51.82 | 51.64 | -0.13% | 1,583,087 |
| Feb 6, 2025 | 51.92 | 51.93 | 51.88 | 51.89 | 51.71 | -0.06% | 1,492,675 |
| Feb 5, 2025 | 51.88 | 51.97 | 51.88 | 51.92 | 51.74 | 0.12% | 2,516,834 |
| Feb 4, 2025 | 51.80 | 51.89 | 51.79 | 51.86 | 51.68 | 0.14% | 3,786,714 |
| Feb 3, 2025 | 51.81 | 51.86 | 51.76 | 51.79 | 51.61 | -0.44% | 4,132,679 |
| Jan 31, 2025 | 52.03 | 52.06 | 51.98 | 52.02 | 51.65 | - | 4,025,018 |
| Jan 30, 2025 | 52.02 | 52.05 | 52.00 | 52.02 | 51.65 | 0.06% | 1,930,713 |
| Jan 29, 2025 | 52.04 | 52.04 | 51.93 | 51.99 | 51.62 | -0.02% | 3,408,077 |
| Jan 28, 2025 | 51.98 | 52.01 | 51.96 | 52.00 | 51.63 | - | 2,328,799 |
| Jan 27, 2025 | 51.97 | 52.01 | 51.95 | 52.00 | 51.63 | 0.23% | 1,220,145 |
| Jan 24, 2025 | 51.86 | 51.92 | 51.84 | 51.88 | 51.51 | 0.10% | 1,563,624 |
| Jan 23, 2025 | 51.76 | 51.85 | 51.76 | 51.83 | 51.46 | 0.04% | 2,706,723 |
| Jan 22, 2025 | 51.88 | 51.88 | 51.81 | 51.81 | 51.44 | -0.10% | 3,795,297 |
| Jan 21, 2025 | 51.83 | 51.87 | 51.82 | 51.86 | 51.49 | 0.14% | 2,386,146 |
| Jan 17, 2025 | 51.83 | 51.84 | 51.79 | 51.79 | 51.42 | - | 1,506,601 |
| Jan 16, 2025 | 51.74 | 51.83 | 51.71 | 51.79 | 51.42 | 0.06% | 1,998,875 |